日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＴＯ(5332)の株価時系列情報

ＴＯＴＯ(5332)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,870 2,870 2,820 2,820 114,000
1989/12/28 2,850 2,850 2,810 2,820 303,000
1989/12/27 2,920 2,920 2,810 2,870 474,000
1989/12/26 2,830 2,880 2,780 2,880 567,000
1989/12/25 2,800 2,840 2,750 2,840 489,000
1989/12/22 2,820 2,820 2,750 2,760 370,000
1989/12/21 2,820 2,820 2,750 2,770 632,000
1989/12/20 2,820 2,840 2,790 2,820 412,000
1989/12/19 2,850 2,870 2,800 2,840 345,000
1989/12/18 2,900 2,900 2,860 2,890 744,000
1989/12/15 2,940 2,940 2,850 2,910 326,000
1989/12/14 2,900 2,930 2,860 2,930 752,000
1989/12/13 2,890 2,910 2,860 2,910 385,000
1989/12/12 2,850 2,890 2,850 2,870 742,000
1989/12/11 2,880 2,890 2,860 2,880 211,000
1989/12/08 2,870 2,910 2,820 2,880 661,000
1989/12/07 2,910 2,910 2,870 2,910 417,000
1989/12/06 2,860 2,880 2,860 2,880 388,000
1989/12/05 2,910 2,910 2,850 2,900 844,000
1989/12/04 2,830 2,900 2,830 2,870 552,000
1989/12/01 2,880 2,880 2,820 2,880 737,000
1989/11/30 2,800 2,880 2,770 2,880 727,000
1989/11/29 2,800 2,850 2,790 2,800 596,000
1989/11/28 2,800 2,820 2,780 2,820 524,000
1989/11/27 2,810 2,850 2,800 2,840 434,000
1989/11/24 2,800 2,840 2,790 2,840 583,000
1989/11/22 2,790 2,820 2,770 2,810 635,000
1989/11/21 2,730 2,750 2,700 2,750 526,000
1989/11/20 2,740 2,750 2,720 2,730 355,000
1989/11/17 2,780 2,800 2,760 2,760 353,000
1989/11/16 2,810 2,840 2,810 2,820 306,000
1989/11/15 2,880 2,900 2,830 2,850 531,000
1989/11/14 2,830 2,840 2,810 2,840 406,000
1989/11/13 2,830 2,840 2,800 2,840 247,000
1989/11/10 2,840 2,840 2,810 2,830 147,000
1989/11/09 2,880 2,880 2,810 2,840 196,000
1989/11/08 2,780 2,880 2,780 2,850 651,000
1989/11/07 2,790 2,810 2,760 2,810 447,000
1989/11/06 2,840 2,860 2,830 2,840 246,000
1989/11/02 2,870 2,910 2,870 2,870 552,000
1989/11/01 2,930 2,960 2,880 2,910 616,000
1989/10/31 2,950 2,990 2,940 2,970 365,000
1989/10/30 2,950 3,000 2,930 3,000 416,000
1989/10/27 3,040 3,050 2,960 3,000 955,000
1989/10/26 3,040 3,080 3,020 3,050 863,000
1989/10/25 3,120 3,130 3,070 3,070 2,380,000
1989/10/24 3,010 3,130 3,010 3,120 8,028,999
1989/10/23 2,990 3,000 2,950 2,990 1,908,000
1989/10/20 2,840 2,970 2,840 2,960 2,440,000
1989/10/19 2,790 2,870 2,790 2,860 842,000
1989/10/18 2,800 2,820 2,790 2,790 285,000
1989/10/17 2,860 2,890 2,810 2,860 862,000
1989/10/16 2,850 2,870 2,810 2,860 441,000
1989/10/13 2,890 2,890 2,840 2,890 204,000
1989/10/12 2,880 2,920 2,860 2,870 392,000
1989/10/11 2,940 2,940 2,900 2,940 348,000
1989/10/09 2,940 2,940 2,910 2,940 670,000
1989/10/06 2,920 2,950 2,880 2,900 859,000
1989/10/05 2,910 2,970 2,910 2,960 477,000
1989/10/04 2,920 2,950 2,910 2,910 528,000
1989/10/03 2,950 2,980 2,920 2,960 1,114,000
1989/10/02 2,950 3,030 2,910 3,000 2,459,000
1989/09/29 2,930 2,960 2,870 2,960 556,000
1989/09/28 2,980 2,980 2,930 2,930 797,000
1989/09/27 2,990 3,020 2,960 2,990 3,196,000
1989/09/26 2,880 2,990 2,880 2,980 3,333,000
1989/09/25 2,880 2,900 2,870 2,880 601,000
1989/09/22 2,900 2,900 2,870 2,900 1,235,000
1989/09/21 2,930 2,930 2,840 2,870 850,000
1989/09/20 2,930 2,930 2,900 2,910 1,018,000
1989/09/19 2,970 2,980 2,920 2,950 2,370,000
1989/09/18 2,880 2,980 2,880 2,970 4,672,999
1989/09/14 2,840 2,890 2,830 2,890 3,808,999
1989/09/13 2,790 2,860 2,780 2,840 4,482,999
1989/09/12 2,790 2,800 2,770 2,790 604,000
1989/09/11 2,790 2,800 2,760 2,800 771,000
1989/09/08 2,740 2,830 2,720 2,760 3,495,999
1989/09/07 2,670 2,730 2,670 2,710 1,114,000
1989/09/06 2,670 2,690 2,610 2,660 239,000
1989/09/05 2,650 2,680 2,630 2,660 231,000
1989/09/04 2,700 2,700 2,650 2,670 155,000
1989/09/01 2,670 2,690 2,620 2,690 235,000
1989/08/31 2,620 2,680 2,570 2,680 330,000
1989/08/30 2,640 2,650 2,580 2,620 280,000
1989/08/29 2,690 2,690 2,580 2,600 894,000
1989/08/28 2,710 2,710 2,660 2,680 308,000
1989/08/25 2,700 2,720 2,680 2,700 526,000
1989/08/24 2,730 2,730 2,660 2,680 489,000
1989/08/23 2,700 2,730 2,690 2,720 1,307,000
1989/08/22 2,710 2,730 2,690 2,700 861,000
1989/08/21 2,710 2,760 2,690 2,710 2,150,000
1989/08/18 2,660 2,730 2,640 2,710 2,758,000
1989/08/17 2,690 2,690 2,660 2,660 560,000
1989/08/16 2,650 2,700 2,640 2,690 1,222,000
1989/08/15 2,610 2,660 2,610 2,640 638,000
1989/08/14 2,630 2,630 2,610 2,620 106,000
1989/08/11 2,650 2,650 2,600 2,630 417,000
1989/08/10 2,630 2,660 2,620 2,650 920,000
1989/08/09 2,620 2,680 2,600 2,650 2,514,000
1989/08/08 2,570 2,640 2,560 2,600 684,000
1989/08/07 2,550 2,570 2,530 2,570 251,000
1989/08/04 2,540 2,560 2,530 2,550 275,000
1989/08/03 2,540 2,570 2,530 2,560 377,000
1989/08/02 2,520 2,560 2,520 2,540 537,000
1989/08/01 2,560 2,580 2,560 2,560 249,000
1989/07/31 2,540 2,590 2,540 2,590 979,000
1989/07/28 2,580 2,590 2,540 2,540 684,000
1989/07/27 2,640 2,670 2,570 2,620 1,455,000
1989/07/26 2,660 2,670 2,620 2,640 1,370,000
1989/07/25 2,680 2,680 2,640 2,660 1,668,000
1989/07/24 2,600 2,700 2,540 2,680 5,222,999
1989/07/21 2,590 2,610 2,570 2,610 762,000
1989/07/20 2,610 2,630 2,590 2,610 2,446,000
1989/07/19 2,510 2,600 2,510 2,580 5,004,999
1989/07/18 2,500 2,500 2,480 2,500 445,000
1989/07/17 2,510 2,510 2,480 2,480 301,000
1989/07/14 2,520 2,520 2,500 2,500 654,000
1989/07/13 2,530 2,530 2,510 2,520 650,000
1989/07/12 2,570 2,570 2,530 2,530 2,045,000
1989/07/11 2,490 2,560 2,470 2,560 6,136,999
1989/07/10 2,480 2,500 2,470 2,470 922,000
1989/07/07 2,480 2,520 2,470 2,490 5,489,999
1989/07/06 2,400 2,470 2,400 2,470 1,391,000
1989/07/05 2,370 2,420 2,370 2,420 1,068,000
1989/07/04 2,350 2,370 2,330 2,360 338,000
1989/07/03 2,340 2,350 2,330 2,350 160,000
1989/06/30 2,340 2,360 2,330 2,340 143,000
1989/06/29 2,300 2,380 2,300 2,380 262,000
1989/06/28 2,340 2,340 2,290 2,340 330,000
1989/06/27 2,340 2,360 2,340 2,340 293,000
1989/06/26 2,350 2,370 2,340 2,340 417,000
1989/06/23 2,340 2,380 2,320 2,330 416,000
1989/06/22 2,330 2,330 2,300 2,300 211,000
1989/06/21 2,290 2,330 2,290 2,330 441,000
1989/06/20 2,310 2,340 2,310 2,330 220,000
1989/06/19 2,340 2,340 2,300 2,310 103,000
1989/06/16 2,370 2,370 2,230 2,350 394,000
1989/06/15 2,370 2,370 2,330 2,330 419,000
1989/06/14 2,350 2,350 2,320 2,350 271,000
1989/06/13 2,370 2,380 2,350 2,350 351,000
1989/06/12 2,320 2,390 2,320 2,350 143,000
1989/06/09 2,330 2,370 2,330 2,340 179,000
1989/06/08 2,360 2,360 2,330 2,350 318,000
1989/06/07 2,400 2,420 2,320 2,320 552,000
1989/06/06 2,400 2,440 2,350 2,370 1,182,000
1989/06/05 2,390 2,400 2,340 2,360 437,000
1989/06/02 2,400 2,430 2,380 2,410 506,000
1989/06/01 2,460 2,470 2,430 2,440 1,016,000
1989/05/31 2,420 2,460 2,400 2,450 997,000
1989/05/30 2,450 2,450 2,410 2,420 594,000
1989/05/29 2,470 2,470 2,420 2,450 781,000
1989/05/26 2,460 2,460 2,430 2,450 860,000
1989/05/25 2,480 2,480 2,430 2,460 2,191,000
1989/05/24 2,380 2,500 2,380 2,490 5,496,999
1989/05/23 2,360 2,380 2,340 2,380 1,136,000
1989/05/22 2,370 2,380 2,360 2,370 1,070,000
1989/05/19 2,350 2,380 2,340 2,380 4,348,999
1989/05/18 2,300 2,340 2,260 2,330 1,113,000
1989/05/17 2,320 2,320 2,290 2,290 1,166,000
1989/05/16 2,300 2,300 2,270 2,290 733,000
1989/05/15 2,300 2,320 2,260 2,260 672,000
1989/05/12 2,300 2,300 2,270 2,280 617,000
1989/05/11 2,250 2,290 2,240 2,280 1,050,000
1989/05/10 2,310 2,310 2,260 2,260 683,000
1989/05/09 2,290 2,300 2,250 2,270 549,000
1989/05/08 2,350 2,350 2,300 2,300 761,000
1989/05/02 2,260 2,330 2,260 2,330 2,360,000
1989/05/01 2,230 2,250 2,210 2,250 1,126,000
1989/04/28 2,230 2,230 2,200 2,220 1,507,000
1989/04/27 2,220 2,230 2,190 2,220 2,685,000
1989/04/26 2,100 2,180 2,100 2,180 1,751,000
1989/04/25 2,120 2,120 2,050 2,080 238,000
1989/04/24 2,060 2,080 2,020 2,080 116,000
1989/04/21 2,100 2,120 2,080 2,080 208,000
1989/04/20 2,100 2,120 2,080 2,100 222,000
1989/04/19 2,090 2,100 2,090 2,100 194,000
1989/04/18 2,130 2,130 2,070 2,080 350,000
1989/04/17 2,130 2,130 2,100 2,120 253,000
1989/04/14 2,090 2,120 2,080 2,090 252,000
1989/04/13 2,090 2,100 2,080 2,090 270,000
1989/04/12 2,090 2,100 2,070 2,090 338,000
1989/04/11 2,080 2,090 2,060 2,060 216,000
1989/04/10 2,150 2,150 2,090 2,090 193,000
1989/04/07 2,110 2,140 2,080 2,120 476,000
1989/04/06 2,100 2,100 2,060 2,100 310,000
1989/04/05 2,090 2,100 2,060 2,080 367,000
1989/04/04 2,000 2,090 2,000 2,090 339,000
1989/04/03 2,060 2,060 2,020 2,030 529,000
1989/03/31 2,060 2,080 2,040 2,080 184,000
1989/03/30 2,110 2,110 2,020 2,020 155,000
1989/03/29 2,100 2,100 2,070 2,090 218,000
1989/03/28 2,070 2,090 2,030 2,090 117,000
1989/03/27 2,020 2,080 2,020 2,030 266,000
1989/03/24 2,050 2,060 2,010 2,050 174,000
1989/03/23 2,030 2,070 2,020 2,060 213,000
1989/03/22 2,030 2,060 2,020 2,030 221,000
1989/03/20 2,070 2,070 2,010 2,060 312,000
1989/03/17 2,080 2,080 2,050 2,060 207,000
1989/03/16 2,050 2,080 2,000 2,080 242,000
1989/03/15 1,960 2,080 1,950 2,080 372,000
1989/03/14 1,950 1,960 1,940 1,960 272,000
1989/03/13 1,960 1,960 1,940 1,940 274,000
1989/03/10 1,970 1,990 1,970 1,970 251,000
1989/03/09 2,000 2,040 2,000 2,010 125,000
1989/03/08 2,050 2,060 2,000 2,040 158,000
1989/03/07 2,100 2,110 2,050 2,050 203,000
1989/03/06 2,080 2,100 2,070 2,100 140,000
1989/03/03 2,130 2,130 2,100 2,100 146,000
1989/03/02 2,100 2,120 2,090 2,110 167,000
1989/03/01 2,090 2,090 2,060 2,090 157,000
1989/02/28 2,090 2,100 2,060 2,090 150,000
1989/02/27 2,080 2,110 2,080 2,080 189,000
1989/02/23 2,150 2,150 2,080 2,080 492,000
1989/02/22 2,140 2,140 2,100 2,130 341,000
1989/02/21 2,150 2,150 2,110 2,130 199,000
1989/02/20 2,140 2,150 2,130 2,150 392,000
1989/02/17 2,170 2,170 2,130 2,140 173,000
1989/02/16 2,130 2,130 2,100 2,130 432,000
1989/02/15 2,160 2,170 2,130 2,130 183,000
1989/02/14 2,170 2,180 2,150 2,160 256,000
1989/02/13 2,180 2,180 2,160 2,170 334,000
1989/02/10 2,190 2,190 2,160 2,180 238,000
1989/02/09 2,200 2,200 2,150 2,150 160,000
1989/02/08 2,230 2,230 2,140 2,200 283,000
1989/02/07 2,220 2,220 2,180 2,190 274,000
1989/02/06 2,210 2,210 2,140 2,180 536,000
1989/02/03 2,170 2,220 2,160 2,200 1,922,000
1989/02/02 2,100 2,140 2,080 2,130 527,000
1989/02/01 2,090 2,110 2,080 2,080 228,000
1989/01/31 2,140 2,140 2,090 2,100 407,000
1989/01/30 2,120 2,120 2,090 2,100 226,000
1989/01/28 2,100 2,100 2,070 2,100 196,000
1989/01/27 2,080 2,110 2,050 2,060 1,395,000
1989/01/26 2,100 2,100 2,070 2,070 798,000
1989/01/25 2,080 2,110 2,080 2,090 1,095,000
1989/01/24 2,070 2,090 2,060 2,070 932,000
1989/01/23 2,060 2,080 2,050 2,070 229,000
1989/01/20 2,030 2,050 2,020 2,050 248,000
1989/01/19 2,070 2,090 2,030 2,030 345,000
1989/01/18 2,070 2,080 2,050 2,070 221,000
1989/01/17 2,080 2,080 2,040 2,070 126,000
1989/01/13 2,050 2,100 2,030 2,040 247,000
1989/01/12 2,040 2,060 2,020 2,040 262,000
1989/01/11 2,080 2,080 2,030 2,050 213,000
1989/01/10 2,100 2,100 2,060 2,070 259,000
1989/01/09 2,100 2,100 2,050 2,080 186,000
1989/01/06 2,070 2,100 2,020 2,030 199,000
1989/01/05 2,100 2,100 2,040 2,050 123,000
1989/01/04 2,110 2,110 2,050 2,090 91,000

このページの先頭へ